Identifier on Huobi: glmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.3324 USDT |
71,914.8193 |
0.3374 USDT |
0.3276 USDT |
0.3292 USDT |
0.3276 USDT |
| 2024-10-15 |
0.3343 USDT |
73,738.1557 |
0.3439 USDT |
0.3202 USDT |
0.3292 USDT |
0.3314 USDT |
| 2024-10-14 |
0.3360 USDT |
59,040.1557 |
0.3312 USDT |
0.3236 USDT |
0.3268 USDT |
0.3442 USDT |
| 2024-10-13 |
0.3311 USDT |
46,964.0956 |
0.3406 USDT |
0.3224 USDT |
0.3237 USDT |
0.3227 USDT |
| 2024-10-12 |
0.3424 USDT |
58,806.2571 |
0.3420 USDT |
0.3388 USDT |
0.3394 USDT |
0.3389 USDT |
| 2024-10-11 |
0.3325 USDT |
65,740.4223 |
0.3172 USDT |
0.3166 USDT |
0.3191 USDT |
0.3413 USDT |
| 2024-10-10 |
0.3243 USDT |
41,319.1067 |
0.3179 USDT |
0.3174 USDT |
0.3223 USDT |
0.3214 USDT |
| 2024-10-09 |
0.3260 USDT |
55,001.0030 |
0.3271 USDT |
0.3203 USDT |
0.3231 USDT |
0.3234 USDT |
| 2024-10-08 |
0.3300 USDT |
49,556.5374 |
0.3301 USDT |
0.3243 USDT |
0.3285 USDT |
0.3273 USDT |
| 2024-10-07 |
0.3409 USDT |
43,033.5983 |
0.3457 USDT |
0.3321 USDT |
0.3376 USDT |
0.3369 USDT |
| 2024-10-06 |
0.3326 USDT |
45,708.3560 |
0.3320 USDT |
0.3272 USDT |
0.3288 USDT |
0.3338 USDT |
| 2024-10-05 |
0.3366 USDT |
40,225.3550 |
0.3348 USDT |
0.3308 USDT |
0.3341 USDT |
0.3357 USDT |
| 2024-10-04 |
0.3194 USDT |
64,141.7174 |
0.3140 USDT |
0.3113 USDT |
0.3143 USDT |
0.3263 USDT |
| 2024-10-03 |
0.3081 USDT |
80,519.5794 |
0.3131 USDT |
0.3000 USDT |
0.3072 USDT |
0.3086 USDT |
| 2024-10-02 |
0.3324 USDT |
59,584.9895 |
0.3360 USDT |
0.3219 USDT |
0.3232 USDT |
0.3226 USDT |
| 2024-10-01 |
0.3631 USDT |
114,459.1707 |
0.3697 USDT |
0.3347 USDT |
0.3394 USDT |
0.3358 USDT |
| 2024-09-30 |
0.3875 USDT |
141,674.1487 |
0.3569 USDT |
0.3569 USDT |
0.3853 USDT |
0.3851 USDT |
| 2024-09-29 |
0.3568 USDT |
123,206.8453 |
0.3478 USDT |
0.3418 USDT |
0.3450 USDT |
0.3570 USDT |
| 2024-09-28 |
0.3521 USDT |
51,353.6698 |
0.3616 USDT |
0.3426 USDT |
0.3470 USDT |
0.3475 USDT |
| 2024-09-27 |
0.3488 USDT |
84,989.7854 |
0.3479 USDT |
0.3412 USDT |
0.3443 USDT |
0.3544 USDT |
| 2024-09-26 |
0.3420 USDT |
91,969.9421 |
0.3474 USDT |
0.3336 USDT |
0.3373 USDT |
0.3474 USDT |
| 2024-09-25 |
0.3341 USDT |
125,707.1073 |
0.3274 USDT |
0.3215 USDT |
0.3274 USDT |
0.3444 USDT |
| 2024-09-24 |
0.3199 USDT |
53,346.5626 |
0.3247 USDT |
0.3159 USDT |
0.3185 USDT |
0.3199 USDT |
| 2024-09-23 |
0.3238 USDT |
107,773.8366 |
0.3175 USDT |
0.3113 USDT |
0.3203 USDT |
0.3290 USDT |
| 2024-09-22 |
0.3250 USDT |
68,805.4505 |
0.3422 USDT |
0.3143 USDT |
0.3170 USDT |
0.3146 USDT |
| 2024-09-21 |
0.3482 USDT |
117,722.0255 |
0.3131 USDT |
0.3131 USDT |
0.3358 USDT |
0.3438 USDT |
| 2024-09-20 |
0.3090 USDT |
99,932.2255 |
0.2998 USDT |
0.2950 USDT |
0.3006 USDT |
0.3045 USDT |
| 2024-09-19 |
0.2858 USDT |
88,025.2797 |
0.2806 USDT |
0.2792 USDT |
0.2833 USDT |
0.2920 USDT |
| 2024-09-18 |
0.2726 USDT |
85,234.4635 |
0.2718 USDT |
0.2634 USDT |
0.2668 USDT |
0.2759 USDT |
| 2024-09-17 |
0.2724 USDT |
86,482.7021 |
0.2676 USDT |
0.2669 USDT |
0.2693 USDT |
0.2730 USDT |
| 2024-09-16 |
0.2700 USDT |
79,924.7849 |
0.2692 USDT |
0.2654 USDT |
0.2672 USDT |
0.2677 USDT |
| 2024-09-15 |
0.2786 USDT |
70,573.2105 |
0.2816 USDT |
0.2670 USDT |
0.2712 USDT |
0.2687 USDT |
| 2024-09-14 |
0.2828 USDT |
78,096.7304 |
0.2837 USDT |
0.2779 USDT |
0.2804 USDT |
0.2794 USDT |
| 2024-09-13 |
0.2790 USDT |
99,562.5440 |
0.2792 USDT |
0.2739 USDT |
0.2758 USDT |
0.2845 USDT |
| 2024-09-12 |
0.2731 USDT |
76,803.3361 |
0.2703 USDT |
0.2692 USDT |
0.2726 USDT |
0.2728 USDT |
| 2024-09-11 |
0.2685 USDT |
106,301.4347 |
0.2755 USDT |
0.2628 USDT |
0.2652 USDT |
0.2710 USDT |
| 2024-09-10 |
0.2704 USDT |
65,185.5594 |
0.2715 USDT |
0.2664 USDT |
0.2681 USDT |
0.2715 USDT |
| 2024-09-09 |
0.2666 USDT |
104,189.2216 |
0.2640 USDT |
0.2618 USDT |
0.2637 USDT |
0.2713 USDT |
| 2024-09-08 |
0.2589 USDT |
71,916.8714 |
0.2552 USDT |
0.2530 USDT |
0.2553 USDT |
0.2606 USDT |
| 2024-09-07 |
0.2557 USDT |
130,722.0081 |
0.2521 USDT |
0.2507 USDT |
0.2523 USDT |
0.2561 USDT |
| 2024-09-06 |
0.2670 USDT |
66,458.3129 |
0.2663 USDT |
0.2541 USDT |
0.2665 USDT |
0.2671 USDT |
| 2024-09-05 |
0.2712 USDT |
79,268.0788 |
0.2759 USDT |
0.2660 USDT |
0.2674 USDT |
0.2691 USDT |
| 2024-09-04 |
0.2686 USDT |
129,123.7025 |
0.2685 USDT |
0.2606 USDT |
0.2648 USDT |
0.2754 USDT |
| 2024-09-03 |
0.2798 USDT |
70,863.5596 |
0.2806 USDT |
0.2703 USDT |
0.2731 USDT |
0.2725 USDT |
| 2024-09-02 |
0.2699 USDT |
68,082.0839 |
0.2656 USDT |
0.2646 USDT |
0.2664 USDT |
0.2739 USDT |
| 2024-09-01 |
0.2749 USDT |
62,207.5117 |
0.2802 USDT |
0.2704 USDT |
0.2724 USDT |
0.2753 USDT |
| 2024-08-31 |
0.2832 USDT |
63,193.5322 |
0.2839 USDT |
0.2804 USDT |
0.2815 USDT |
0.2815 USDT |
| 2024-08-30 |
0.2831 USDT |
82,258.2267 |
0.2855 USDT |
0.2720 USDT |
0.2765 USDT |
0.2755 USDT |
| 2024-08-29 |
0.2883 USDT |
107,665.6524 |
0.2862 USDT |
0.2818 USDT |
0.2855 USDT |
0.2853 USDT |
| 2024-08-28 |
0.2878 USDT |
119,750.2932 |
0.2868 USDT |
0.2791 USDT |
0.2856 USDT |
0.2876 USDT |